Canada markets close in 27 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
759.57+10.13 (+1.35%)
As of 03:32PM EST. Market open.
In The Money
Show:ListStraddle
Strike:820.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240308C008200002024-03-04 10:50AM EST2024-03-083.853.703.95+2.45+175.00%16525259.74%
COST240315C008200002024-03-04 10:49AM EST2024-03-155.845.505.80+3.60+160.71%11337344.39%
COST240322C008200002024-03-04 10:36AM EST2024-03-226.026.106.45+3.34+124.63%1513036.67%
COST240328C008200002024-03-04 10:39AM EST2024-03-287.006.807.10+3.75+115.38%3026133.15%
COST240405C008200002024-03-04 9:33AM EST2024-04-056.207.608.50+2.46+65.78%2430.98%
COST240412C008200002024-03-04 10:32AM EST2024-04-128.018.509.30+3.17+65.50%5729.20%
COST240419C008200002024-03-04 10:39AM EST2024-04-199.959.709.95+4.51+82.90%108527.72%
COST240517C008200002024-03-04 9:50AM EST2024-05-1711.9213.6013.90+5.07+74.01%34925.52%
COST240621C008200002024-03-01 3:56PM EST2024-06-2114.1319.7020.100.00-26325.38%
COST240719C008200002024-03-04 10:45AM EST2024-07-1924.1023.8024.15+7.00+40.94%37325.06%
COST240920C008200002024-03-01 12:35PM EST2024-09-2025.0531.8032.450.00-13824.72%
COST241018C008200002024-02-26 3:53PM EST2024-10-1828.4037.0538.450.00-2225.77%
COST241220C008200002024-03-01 3:47PM EST2024-12-2039.9047.0548.000.00-1626.44%
COST250117C008200002024-02-28 3:41PM EST2025-01-1742.6050.3551.200.00-47326.41%
COST250620C008200002024-02-21 10:13AM EST2025-06-2051.0570.2572.850.00-19928.02%
COST260116C008200002024-03-04 10:26AM EST2026-01-1690.9290.8093.50+7.42+8.89%434128.31%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240315P008200002024-02-29 3:04PM EST2024-03-1571.5360.8061.650.00--128.37%
COST240405P008200002024-02-27 11:05AM EST2024-04-0576.9860.4063.400.00--121.55%
COST240419P008200002024-02-27 11:56AM EST2024-04-1969.3161.7563.65-8.46-10.88%1918.49%
COST240621P008200002023-08-01 11:14AM EST2024-06-21263.41267.55273.100.00--0141.68%
COST240719P008200002024-02-08 12:19PM EST2024-07-1995.7968.1069.800.00--515.79%
COST241018P008200002024-02-29 3:00PM EST2024-10-1881.8573.7075.300.00-1215.11%
COST241220P008200002024-02-28 12:33PM EST2024-12-2085.4077.2578.950.00--114.94%
COST250117P008200002023-08-30 1:37PM EST2025-01-17278.41252.50257.500.00--077.47%
COST250620P008200002023-09-26 9:04AM EST2025-06-20264.07268.05276.550.00--068.87%
COST260116P008200002023-09-26 9:04AM EST2026-01-16264.12269.15276.500.00--057.47%